Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.320 | 7.340 | 7.205 | 7.230 | 0 | -0.09(-1.23%) |
Apr 29, 2013 | 7.280 | 7.430 | 7.250 | 7.320 | 333,651 | +0.09(+1.24%) |
Apr 26, 2013 | 7.300 | 7.310 | 7.170 | 7.230 | 343,217 | -0.13(-1.77%) |
Apr 25, 2013 | 7.350 | 7.410 | 7.280 | 7.360 | 326,342 | +0.02(+0.27%) |
Apr 24, 2013 | 7.440 | 7.479 | 7.305 | 7.340 | 295,158 | -0.13(-1.74%) |
Apr 23, 2013 | 7.300 | 7.470 | 7.250 | 7.470 | 701,911 | +0.23(+3.18%) |
Apr 22, 2013 | 7.200 | 7.300 | 7.050 | 7.240 | 480,544 | +0.07(+0.98%) |
Apr 19, 2013 | 7.120 | 7.320 | 7.040 | 7.170 | 733,940 | +0.06(+0.84%) |
Apr 18, 2013 | 7.260 | 7.280 | 6.930 | 7.110 | 804,093 | -0.10(-1.39%) |
Apr 17, 2013 | 7.220 | 7.400 | 7.150 | 7.210 | 1,146,887 | -0.09(-1.23%) |
Apr 16, 2013 | 7.120 | 7.310 | 7.060 | 7.300 | 717,049 | +0.28(+3.99%) |
Apr 15, 2013 | 7.240 | 7.270 | 6.960 | 7.020 | 815,494 | -0.25(-3.44%) |
Apr 12, 2013 | 6.840 | 7.290 | 6.840 | 7.270 | 1,670,498 | +0.43(+6.29%) |
Apr 11, 2013 | 6.720 | 6.900 | 6.710 | 6.840 | 357,510 | +0.09(+1.33%) |
Apr 10, 2013 | 6.710 | 6.880 | 6.700 | 6.750 | 535,799 | +0.05(+0.75%) |
Apr 09, 2013 | 6.640 | 6.840 | 6.580 | 6.700 | 333,548 | +0.09(+1.36%) |
Apr 08, 2013 | 6.610 | 6.640 | 6.540 | 6.610 | 218,599 | +0.04(+0.61%) |
Apr 05, 2013 | 6.410 | 6.595 | 6.280 | 6.570 | 303,592 | +0.04(+0.61%) |
Apr 04, 2013 | 6.450 | 6.570 | 6.400 | 6.530 | 267,167 | +0.06(+0.93%) |
Apr 03, 2013 | 6.690 | 6.690 | 6.370 | 6.470 | 502,884 | -0.19(-2.85%) |
Apr 02, 2013 | 6.760 | 6.800 | 6.650 | 6.660 | 382,942 | -0.04(-0.60%) |
Apr 01, 2013 | 6.810 | 6.950 | 6.690 | 6.700 | 400,790 | -0.15(-2.19%) |
Mar 28, 2013 | 6.740 | 6.880 | 6.700 | 6.850 | 358,584 | +0.11(+1.63%) |
Mar 27, 2013 | 6.700 | 6.785 | 6.633 | 6.740 | 432,836 | +0.01(+0.15%) |
Mar 26, 2013 | 6.920 | 6.920 | 6.650 | 6.730 | 419,634 | -0.12(-1.75%) |
Mar 25, 2013 | 7.010 | 7.010 | 6.740 | 6.850 | 513,558 | -0.12(-1.72%) |
Mar 22, 2013 | 6.850 | 6.995 | 6.750 | 6.970 | 577,080 | +0.03(+0.43%) |
Mar 21, 2013 | 6.960 | 7.040 | 6.940 | 6.940 | 300,402 | -0.09(-1.28%) |
Mar 20, 2013 | 6.980 | 7.070 | 6.930 | 7.030 | 423,238 | +0.12(+1.74%) |
Mar 19, 2013 | 7.100 | 7.120 | 6.780 | 6.910 | 917,670 | +0.01(+0.14%) |
Mar 18, 2013 | 6.930 | 6.985 | 6.890 | 6.900 | 546,727 | -0.11(-1.57%) |
Mar 15, 2013 | 7.000 | 7.077 | 6.950 | 7.010 | 993,246 | +0.12(+1.74%) |
Mar 14, 2013 | 6.710 | 6.900 | 6.700 | 6.890 | 746,860 | +0.23(+3.45%) |
Mar 13, 2013 | 6.560 | 6.780 | 6.530 | 6.660 | 426,156 | +0.10(+1.52%) |
Mar 12, 2013 | 6.700 | 6.710 | 6.510 | 6.560 | 774,726 | -0.14(-2.09%) |
Mar 11, 2013 | 6.810 | 6.860 | 6.680 | 6.700 | 539,437 | -0.15(-2.19%) |
Mar 08, 2013 | 6.900 | 6.900 | 6.730 | 6.850 | 446,153 | -0.01(-0.15%) |
Mar 07, 2013 | 6.800 | 6.930 | 6.750 | 6.860 | 583,214 | +0.04(+0.59%) |
Mar 06, 2013 | 6.800 | 6.835 | 6.660 | 6.820 | 874,337 | +0.03(+0.44%) |
Mar 05, 2013 | 6.780 | 6.815 | 6.670 | 6.790 | 578,136 | +0.01(+0.15%) |
Mar 04, 2013 | 6.620 | 6.860 | 6.460 | 6.780 | 951,934 | +0.12(+1.80%) |
Mar 01, 2013 | 6.220 | 6.800 | 6.220 | 6.660 | 1,742,437 | +0.61(+10.08%) |
Feb 28, 2013 | 6.150 | 6.170 | 6.000 | 6.050 | 1,142,251 | -0.11(-1.79%) |
Feb 27, 2013 | 6.210 | 6.260 | 6.150 | 6.160 | 474,795 | -0.04(-0.65%) |
Feb 26, 2013 | 6.170 | 6.260 | 6.140 | 6.200 | 700,735 | +0.04(+0.65%) |
Feb 25, 2013 | 6.400 | 6.400 | 6.150 | 6.160 | 785,951 | -0.21(-3.30%) |
Feb 22, 2013 | 6.370 | 6.480 | 6.300 | 6.370 | 877,248 | +0.04(+0.63%) |
Feb 21, 2013 | 6.650 | 6.670 | 6.240 | 6.330 | 2,042,464 | -0.33(-4.95%) |
Feb 20, 2013 | 6.850 | 6.850 | 6.650 | 6.660 | 699,306 | -0.17(-2.56%) |
Feb 19, 2013 | 6.720 | 6.840 | 6.710 | 6.835 | 536,436 | +0.10(+1.56%) |
Feb 15, 2013 | 6.790 | 6.790 | 6.630 | 6.730 | 588,073 | -0.02(-0.30%) |
Feb 14, 2013 | 6.790 | 6.820 | 6.720 | 6.750 | 344,811 | -0.05(-0.74%) |
Feb 13, 2013 | 6.750 | 6.860 | 6.750 | 6.800 | 616,622 | +0.13(+1.95%) |
Feb 12, 2013 | 6.720 | 6.840 | 6.620 | 6.670 | 436,624 | -0.06(-0.89%) |
Feb 11, 2013 | 6.790 | 6.800 | 6.510 | 6.730 | 814,562 | -0.08(-1.17%) |
Feb 08, 2013 | 6.890 | 6.990 | 6.770 | 6.810 | 433,904 | -0.07(-1.02%) |
Feb 07, 2013 | 6.890 | 6.960 | 6.700 | 6.880 | 1,322,838 | +0.03(+0.44%) |
Feb 06, 2013 | 7.170 | 7.220 | 6.820 | 6.850 | 1,790,510 | -0.15(-2.14%) |
Feb 04, 2013 | 7.000 | 7.050 | 6.900 | 7.000 | 733,699 | -0.01(-0.21%) |
Feb 01, 2013 | 6.700 | 7.080 | 6.700 | 7.015 | 1,264,143 | +0.39(+5.97%) |
Jan 31, 2013 | 6.420 | 6.670 | 6.390 | 6.620 | 857,387 | +0.15(+2.32%) |
Jan 30, 2013 | 6.420 | 6.780 | 6.420 | 6.470 | 1,141,359 | +0.02(+0.31%) |
Jan 29, 2013 | 6.500 | 6.568 | 6.390 | 6.450 | 1,826,286 | -0.06(-0.92%) |
Jan 28, 2013 | 7.100 | 7.100 | 6.450 | 6.510 | 2,800,529 | -0.57(-8.05%) |
Jan 25, 2013 | 7.600 | 7.600 | 6.750 | 7.080 | 4,944,969 | -0.86(-10.83%) |
Jan 24, 2013 | 7.730 | 7.945 | 7.680 | 7.940 | 1,052,391 | +0.21(+2.72%) |
Jan 23, 2013 | 7.890 | 7.900 | 7.640 | 7.730 | 630,714 | -0.11(-1.40%) |
Jan 22, 2013 | 7.820 | 7.930 | 7.760 | 7.840 | 538,172 | +0.04(+0.51%) |
Jan 18, 2013 | 7.720 | 7.850 | 7.690 | 7.800 | 371,893 | +0.08(+1.04%) |
Jan 17, 2013 | 7.700 | 7.800 | 7.670 | 7.720 | 479,161 | +0.07(+0.92%) |
Jan 16, 2013 | 7.880 | 7.920 | 7.640 | 7.650 | 870,063 | -0.23(-2.92%) |
Jan 15, 2013 | 7.520 | 7.900 | 7.500 | 7.880 | 1,007,598 | +0.34(+4.51%) |
Jan 14, 2013 | 7.590 | 7.590 | 7.500 | 7.540 | 307,487 | -0.05(-0.66%) |
Jan 11, 2013 | 7.490 | 7.630 | 7.360 | 7.590 | 345,759 | +0.11(+1.47%) |
Jan 10, 2013 | 7.730 | 7.730 | 7.410 | 7.480 | 646,165 | -0.20(-2.60%) |
Jan 09, 2013 | 7.710 | 7.820 | 7.650 | 7.680 | 576,357 | -0.01(-0.13%) |
Jan 08, 2013 | 7.690 | 7.780 | 7.620 | 7.690 | 788,456 | +0.02(+0.26%) |
Jan 07, 2013 | 7.490 | 7.700 | 7.460 | 7.670 | 832,614 | +0.18(+2.40%) |
Jan 04, 2013 | 7.500 | 7.560 | 7.380 | 7.490 | 312,189 | +0.03(+0.40%) |
Jan 03, 2013 | 7.480 | 7.590 | 7.410 | 7.460 | 481,510 | -0.01(-0.13%) |
Jan 02, 2013 | 7.410 | 7.510 | 7.350 | 7.470 | 947,436 | +0.09(+1.22%) |
Dec 31, 2012 | 7.280 | 7.400 | 7.180 | 7.380 | 977,599 | +0.09(+1.23%) |
Dec 28, 2012 | 7.150 | 7.360 | 7.100 | 7.290 | 522,041 | -0.01(-0.14%) |
Dec 27, 2012 | 7.360 | 7.360 | 7.030 | 7.300 | 828,903 | -0.04(-0.54%) |
Dec 26, 2012 | 7.330 | 7.410 | 7.278 | 7.340 | 405,137 | +0.04(+0.55%) |
Dec 24, 2012 | 7.300 | 7.500 | 7.260 | 7.300 | 464,924 | -0.09(-1.22%) |
Dec 21, 2012 | 7.320 | 7.397 | 7.100 | 7.390 | 1,103,313 | -0.04(-0.54%) |
Dec 20, 2012 | 7.380 | 7.470 | 7.360 | 7.430 | 413,081 | +0.03(+0.41%) |
Dec 19, 2012 | 7.430 | 7.500 | 7.350 | 7.400 | 457,858 | -0.00(-0.00%) |
Dec 18, 2012 | 7.470 | 7.520 | 7.150 | 7.400 | 1,408,760 | -0.07(-0.94%) |
Dec 17, 2012 | 7.580 | 7.580 | 7.310 | 7.470 | 1,320,023 | +0.20(+2.75%) |
Dec 14, 2012 | 6.740 | 7.420 | 6.720 | 7.270 | 2,751,861 | +0.57(+8.51%) |
Dec 13, 2012 | 6.610 | 6.720 | 6.560 | 6.700 | 381,941 | +0.08(+1.20%) |
Dec 12, 2012 | 6.770 | 6.820 | 6.590 | 6.620 | 304,571 | -0.13(-1.92%) |
Dec 11, 2012 | 6.670 | 6.820 | 6.650 | 6.750 | 521,892 | +0.08(+1.20%) |
Dec 10, 2012 | 6.610 | 6.680 | 6.550 | 6.670 | 334,066 | +0.08(+1.21%) |
Dec 07, 2012 | 6.700 | 6.700 | 6.500 | 6.590 | 310,517 | -0.10(-1.50%) |
Dec 06, 2012 | 6.670 | 6.750 | 6.600 | 6.690 | 423,074 | +0.02(+0.30%) |
Dec 05, 2012 | 6.860 | 6.870 | 6.660 | 6.670 | 696,087 | -0.17(-2.49%) |
Dec 04, 2012 | 6.620 | 6.855 | 6.510 | 6.840 | 875,371 | +0.24(+3.64%) |
Nov 30, 2012 | 6.630 | 6.650 | 6.550 | 6.600 | 489,874 | -0.04(-0.60%) |
Nov 29, 2012 | 6.450 | 6.670 | 6.450 | 6.640 | 701,796 | +0.22(+3.43%) |
Nov 28, 2012 | 6.350 | 6.495 | 6.270 | 6.420 | 476,462 | +0.04(+0.63%) |
Nov 27, 2012 | 6.410 | 6.480 | 6.350 | 6.380 | 355,428 | -0.07(-1.09%) |
Nov 26, 2012 | 6.320 | 6.450 | 6.300 | 6.450 | 454,404 | +0.09(+1.42%) |
Nov 23, 2012 | 6.320 | 6.450 | 6.300 | 6.360 | 208,478 | +0.09(+1.44%) |
Nov 21, 2012 | 6.390 | 6.430 | 6.250 | 6.270 | 348,309 | -0.13(-2.03%) |
Nov 20, 2012 | 6.420 | 6.440 | 6.230 | 6.400 | 555,028 | -0.04(-0.62%) |
Nov 19, 2012 | 6.150 | 6.460 | 6.090 | 6.440 | 611,311 | +0.40(+6.63%) |
Nov 16, 2012 | 6.100 | 6.100 | 5.733 | 6.040 | 1,203,431 | -0.02(-0.33%) |
Nov 15, 2012 | 6.360 | 6.400 | 6.030 | 6.060 | 724,063 | -0.29(-4.57%) |
Nov 14, 2012 | 6.400 | 6.450 | 6.320 | 6.350 | 533,050 | -0.01(-0.16%) |
Nov 13, 2012 | 6.410 | 6.530 | 6.360 | 6.360 | 383,083 | -0.05(-0.78%) |
Nov 12, 2012 | 6.560 | 6.580 | 6.380 | 6.410 | 677,450 | -0.11(-1.69%) |
Nov 09, 2012 | 6.390 | 6.750 | 6.320 | 6.520 | 870,743 | +0.13(+2.03%) |
Nov 08, 2012 | 6.510 | 6.560 | 6.350 | 6.390 | 695,503 | -0.16(-2.44%) |
Nov 07, 2012 | 6.750 | 6.770 | 6.510 | 6.550 | 634,149 | -0.28(-4.10%) |
Nov 06, 2012 | 6.928 | 6.930 | 6.760 | 6.830 | 574,082 | +0.03(+0.44%) |
Nov 05, 2012 | 6.410 | 6.950 | 6.350 | 6.800 | 2,072,423 | +0.37(+5.75%) |
Nov 02, 2012 | 6.530 | 6.530 | 6.300 | 6.430 | 569,088 | -0.10(-1.53%) |
Nov 01, 2012 | 6.540 | 6.580 | 6.400 | 6.530 | 616,419 | -0.02(-0.31%) |
Oct 31, 2012 | 6.700 | 6.750 | 6.410 | 6.550 | 551,556 | -0.12(-1.80%) |
Oct 26, 2012 | 6.910 | 6.670 | 6.670 | 6.670 | 998,000 | -0.21(-3.05%) |
Oct 25, 2012 | 6.330 | 6.970 | 6.320 | 6.880 | 3,481,187 | +0.80(+13.16%) |
Oct 24, 2012 | 6.130 | 6.130 | 5.910 | 6.080 | 758,469 | +0.19(+3.23%) |
Oct 23, 2012 | 5.800 | 5.920 | 5.620 | 5.890 | 806,811 | -0.04(-0.67%) |
Oct 19, 2012 | 6.200 | 6.230 | 5.850 | 5.930 | 1,000,544 | -0.32(-5.12%) |
Oct 18, 2012 | 6.300 | 6.400 | 6.240 | 6.250 | 360,213 | -0.05(-0.79%) |
Oct 17, 2012 | 6.360 | 6.480 | 6.280 | 6.300 | 352,378 | -0.06(-0.94%) |
Oct 16, 2012 | 6.190 | 6.370 | 6.185 | 6.360 | 355,160 | +0.22(+3.58%) |
Oct 15, 2012 | 6.170 | 6.200 | 6.060 | 6.140 | 543,437 | -0.05(-0.81%) |
Oct 12, 2012 | 6.260 | 6.360 | 6.170 | 6.190 | 416,026 | -0.06(-0.96%) |
Oct 11, 2012 | 6.310 | 6.420 | 6.235 | 6.250 | 288,162 | +0.01(+0.16%) |
Oct 10, 2012 | 6.070 | 6.250 | 6.063 | 6.240 | 592,802 | +0.15(+2.46%) |
Oct 09, 2012 | 6.130 | 6.160 | 5.970 | 6.090 | 608,274 | -0.04(-0.65%) |
Oct 08, 2012 | 6.320 | 6.340 | 5.980 | 6.130 | 1,007,924 | -0.20(-3.16%) |
Oct 05, 2012 | 6.460 | 6.550 | 6.300 | 6.330 | 592,755 | -0.08(-1.25%) |
Oct 04, 2012 | 6.330 | 6.430 | 6.320 | 6.410 | 543,703 | +0.09(+1.42%) |
Oct 03, 2012 | 6.370 | 6.400 | 6.285 | 6.320 | 441,025 | -0.01(-0.16%) |
Oct 02, 2012 | 6.400 | 6.510 | 6.130 | 6.330 | 1,003,824 | -0.04(-0.63%) |
Oct 01, 2012 | 6.590 | 6.690 | 6.370 | 6.370 | 802,444 | -0.19(-2.90%) |
Sep 28, 2012 | 6.680 | 6.706 | 6.510 | 6.560 | 813,156 | -0.19(-2.81%) |
Sep 27, 2012 | 6.600 | 6.790 | 6.560 | 6.750 | 1,597,293 | +0.30(+4.65%) |
Sep 26, 2012 | 6.690 | 6.700 | 6.350 | 6.450 | 1,704,806 | -0.24(-3.59%) |
Sep 25, 2012 | 6.760 | 7.020 | 6.660 | 6.690 | 1,308,888 | -0.05(-0.74%) |
Sep 24, 2012 | 6.800 | 6.830 | 6.710 | 6.740 | 1,346,367 | -0.06(-0.88%) |
Sep 21, 2012 | 6.640 | 6.880 | 6.617 | 6.800 | 1,411,168 | +0.19(+2.87%) |
Sep 20, 2012 | 6.580 | 6.620 | 6.430 | 6.610 | 978,316 | +0.04(+0.61%) |
Sep 19, 2012 | 6.390 | 6.590 | 6.390 | 6.570 | 1,129,288 | +0.17(+2.66%) |
Sep 18, 2012 | 6.360 | 6.440 | 6.300 | 6.400 | 551,950 | +0.06(+0.95%) |
Sep 17, 2012 | 6.350 | 6.370 | 6.290 | 6.340 | 352,875 | -0.05(-0.78%) |
Sep 14, 2012 | 6.380 | 6.510 | 6.350 | 6.390 | 657,068 | +0.06(+0.95%) |
Sep 13, 2012 | 6.450 | 6.500 | 6.275 | 6.330 | 858,550 | -0.10(-1.56%) |
Sep 12, 2012 | 6.520 | 6.520 | 6.410 | 6.430 | 1,079,645 | +0.01(+0.16%) |
Sep 11, 2012 | 6.030 | 6.420 | 6.010 | 6.420 | 1,917,195 | +0.36(+5.94%) |
Sep 10, 2012 | 6.080 | 6.080 | 6.010 | 6.060 | 439,390 | -0.01(-0.16%) |
Sep 07, 2012 | 5.970 | 6.100 | 5.940 | 6.070 | 755,920 | +0.09(+1.51%) |
Sep 06, 2012 | 5.890 | 6.040 | 5.880 | 5.980 | 584,922 | +0.10(+1.70%) |
Sep 05, 2012 | 5.920 | 6.000 | 5.820 | 5.880 | 815,886 | -0.07(-1.18%) |
Sep 04, 2012 | 5.890 | 6.020 | 5.840 | 5.950 | 776,704 | +0.03(+0.51%) |
Aug 31, 2012 | 5.870 | 5.920 | 5.740 | 5.920 | 580,111 | +0.08(+1.37%) |
Aug 30, 2012 | 5.810 | 5.870 | 5.720 | 5.840 | 550,370 | -0.03(-0.51%) |
Aug 29, 2012 | 5.880 | 5.930 | 5.860 | 5.870 | 336,165 | -0.02(-0.34%) |
Aug 27, 2012 | 6.000 | 6.025 | 5.850 | 5.890 | 625,647 | -0.11(-1.83%) |
Aug 24, 2012 | 5.930 | 6.040 | 5.920 | 6.000 | 488,723 | +0.04(+0.67%) |
Aug 23, 2012 | 6.000 | 6.050 | 5.930 | 5.960 | 558,508 | -0.04(-0.67%) |
Aug 22, 2012 | 5.840 | 6.000 | 5.830 | 6.000 | 786,580 | +0.13(+2.21%) |
Aug 21, 2012 | 5.960 | 5.990 | 5.800 | 5.870 | 838,677 | -0.07(-1.18%) |
Aug 20, 2012 | 5.940 | 6.000 | 5.860 | 5.940 | 392,915 | +0.00(+0.00%) |
Aug 17, 2012 | 5.970 | 6.020 | 5.860 | 5.940 | 828,634 | +0.00(+0.00%) |
Aug 16, 2012 | 5.950 | 6.130 | 5.920 | 5.940 | 1,680,623 | +0.02(+0.34%) |
Aug 15, 2012 | 5.710 | 5.920 | 5.710 | 5.920 | 577,867 | +0.18(+3.14%) |
Aug 14, 2012 | 5.820 | 5.890 | 5.700 | 5.740 | 428,561 | -0.07(-1.20%) |
Aug 13, 2012 | 5.750 | 5.860 | 5.670 | 5.810 | 557,127 | +0.05(+0.87%) |
Aug 10, 2012 | 5.770 | 5.800 | 5.621 | 5.760 | 886,590 | -0.07(-1.20%) |
Aug 09, 2012 | 5.850 | 5.940 | 5.780 | 5.830 | 1,341,955 | -0.01(-0.17%) |
Aug 08, 2012 | 5.760 | 5.880 | 5.620 | 5.840 | 745,703 | +0.02(+0.34%) |
Aug 07, 2012 | 5.890 | 5.950 | 5.790 | 5.820 | 1,401,779 | -0.07(-1.19%) |
Aug 06, 2012 | 5.700 | 5.900 | 5.680 | 5.890 | 1,269,734 | +0.22(+3.88%) |
Aug 03, 2012 | 5.530 | 5.730 | 5.480 | 5.670 | 1,461,133 | +0.19(+3.47%) |
Aug 02, 2012 | 5.120 | 5.500 | 5.010 | 5.480 | 1,778,917 | +0.32(+6.20%) |
Aug 01, 2012 | 5.500 | 5.500 | 5.120 | 5.160 | 1,178,048 | -0.31(-5.67%) |
Jul 31, 2012 | 5.460 | 5.540 | 5.340 | 5.470 | 1,331,714 | +0.02(+0.37%) |
Jul 30, 2012 | 5.230 | 5.470 | 5.230 | 5.450 | 1,214,122 | +0.23(+4.41%) |
Jul 27, 2012 | 5.030 | 5.250 | 5.000 | 5.220 | 1,521,487 | +0.20(+3.98%) |
Jul 26, 2012 | 5.050 | 5.120 | 4.930 | 5.020 | 598,399 | +0.02(+0.40%) |
Jul 25, 2012 | 5.000 | 5.080 | 4.930 | 5.000 | 772,671 | +0.01(+0.20%) |
Jul 24, 2012 | 5.120 | 5.150 | 4.950 | 4.990 | 545,583 | -0.08(-1.58%) |
Jul 23, 2012 | 4.930 | 5.150 | 4.830 | 5.070 | 1,024,407 | +0.04(+0.80%) |
Jul 20, 2012 | 5.070 | 5.230 | 4.900 | 5.030 | 1,416,335 | -0.03(-0.59%) |
Jul 19, 2012 | 4.830 | 5.180 | 4.650 | 5.060 | 5,259,908 | +0.44(+9.52%) |
Jul 18, 2012 | 4.500 | 4.700 | 4.460 | 4.620 | 1,078,445 | +0.19(+4.29%) |
Jul 17, 2012 | 4.470 | 4.480 | 4.360 | 4.430 | 446,791 | +0.02(+0.45%) |
Jul 16, 2012 | 4.360 | 4.490 | 4.360 | 4.410 | 556,102 | +0.01(+0.23%) |
Jul 13, 2012 | 4.300 | 4.440 | 4.300 | 4.400 | 260,475 | +0.11(+2.56%) |
Jul 12, 2012 | 4.390 | 4.390 | 4.250 | 4.290 | 791,325 | -0.10(-2.28%) |
Jul 11, 2012 | 4.440 | 4.450 | 4.370 | 4.390 | 422,892 | +0.01(+0.23%) |
Jul 10, 2012 | 4.410 | 4.520 | 4.360 | 4.380 | 730,581 | -0.01(-0.23%) |
Jul 09, 2012 | 4.280 | 4.410 | 4.270 | 4.390 | 379,023 | +0.12(+2.81%) |
Jul 06, 2012 | 4.230 | 4.310 | 4.200 | 4.270 | 197,444 | +0.01(+0.23%) |
Jul 05, 2012 | 4.250 | 4.320 | 4.180 | 4.260 | 275,930 | +0.03(+0.71%) |
Jul 03, 2012 | 4.210 | 4.250 | 4.190 | 4.230 | 159,398 | +0.02(+0.48%) |
Jul 02, 2012 | 4.190 | 4.210 | 4.140 | 4.210 | 258,419 | +0.01(+0.24%) |
Jun 29, 2012 | 4.200 | 4.200 | 4.120 | 4.200 | 321,333 | +0.10(+2.44%) |
Jun 28, 2012 | 4.130 | 4.170 | 4.050 | 4.100 | 249,676 | -0.06(-1.44%) |
Jun 27, 2012 | 4.180 | 4.210 | 4.130 | 4.160 | 461,026 | +0.02(+0.48%) |
Jun 26, 2012 | 4.140 | 4.160 | 4.080 | 4.140 | 134,494 | -0.01(-0.24%) |
Jun 25, 2012 | 4.080 | 4.170 | 4.020 | 4.150 | 319,703 | +0.00(+0.00%) |
Jun 22, 2012 | 4.100 | 4.190 | 4.090 | 4.150 | 1,546,127 | +0.10(+2.47%) |
Jun 21, 2012 | 4.330 | 4.360 | 4.040 | 4.050 | 653,992 | -0.28(-6.47%) |
Jun 20, 2012 | 4.260 | 4.350 | 4.210 | 4.330 | 487,723 | +0.08(+1.88%) |
Jun 19, 2012 | 4.200 | 4.250 | 4.150 | 4.250 | 402,042 | +0.05(+1.19%) |
Jun 18, 2012 | 4.070 | 4.220 | 3.980 | 4.200 | 385,102 | +0.10(+2.44%) |
Jun 15, 2012 | 4.010 | 4.110 | 4.000 | 4.100 | 430,297 | +0.09(+2.24%) |
Jun 14, 2012 | 4.030 | 4.050 | 3.950 | 4.010 | 370,641 | +0.00(+0.00%) |
Jun 13, 2012 | 4.020 | 4.090 | 3.980 | 4.010 | 353,536 | -0.04(-0.99%) |
Jun 12, 2012 | 3.990 | 4.050 | 3.970 | 4.050 | 225,984 | +0.04(+1.00%) |
Jun 11, 2012 | 4.120 | 4.120 | 4.000 | 4.010 | 235,823 | -0.02(-0.50%) |
Jun 08, 2012 | 3.990 | 4.043 | 3.960 | 4.030 | 160,344 | +0.05(+1.26%) |
Jun 07, 2012 | 4.160 | 4.170 | 3.970 | 3.980 | 387,025 | -0.12(-2.93%) |
Jun 06, 2012 | 4.010 | 4.110 | 4.000 | 4.100 | 282,613 | +0.11(+2.76%) |
Jun 05, 2012 | 3.880 | 4.000 | 3.880 | 3.990 | 263,753 | +0.07(+1.79%) |
Jun 04, 2012 | 3.910 | 3.940 | 3.830 | 3.920 | 301,460 | +0.04(+1.03%) |
Jun 01, 2012 | 4.010 | 4.020 | 3.880 | 3.880 | 578,046 | -0.16(-3.96%) |
May 31, 2012 | 4.080 | 4.080 | 4.010 | 4.040 | 272,117 | -0.01(-0.25%) |
May 30, 2012 | 4.110 | 4.170 | 4.050 | 4.050 | 201,365 | -0.10(-2.41%) |
May 29, 2012 | 4.070 | 4.150 | 4.070 | 4.150 | 710,755 | +0.15(+3.75%) |
May 25, 2012 | 4.060 | 4.105 | 3.990 | 4.000 | 187,460 | -0.04(-0.99%) |
May 24, 2012 | 4.040 | 4.100 | 3.980 | 4.040 | 418,946 | +0.02(+0.50%) |
May 23, 2012 | 4.030 | 4.050 | 3.990 | 4.020 | 518,687 | -0.04(-0.99%) |
May 22, 2012 | 4.160 | 4.190 | 4.030 | 4.060 | 606,295 | -0.08(-1.93%) |
May 21, 2012 | 4.070 | 4.160 | 4.050 | 4.140 | 465,889 | +0.10(+2.48%) |
May 18, 2012 | 4.110 | 4.170 | 4.010 | 4.040 | 780,881 | -0.08(-1.94%) |
May 17, 2012 | 3.850 | 4.190 | 3.850 | 4.120 | 1,643,485 | +0.26(+6.74%) |
May 16, 2012 | 3.950 | 3.970 | 3.800 | 3.860 | 433,105 | -0.06(-1.53%) |
May 15, 2012 | 4.010 | 4.030 | 3.920 | 3.920 | 520,154 | -0.08(-2.00%) |
May 14, 2012 | 4.100 | 4.140 | 4.000 | 4.000 | 323,810 | -0.13(-3.15%) |
May 11, 2012 | 4.150 | 4.200 | 4.120 | 4.130 | 288,554 | -0.07(-1.67%) |
May 10, 2012 | 4.180 | 4.220 | 4.110 | 4.200 | 195,224 | +0.04(+0.96%) |
May 09, 2012 | 4.130 | 4.200 | 4.110 | 4.160 | 174,957 | -0.04(-0.95%) |
May 08, 2012 | 4.100 | 4.210 | 4.080 | 4.200 | 227,374 | +0.05(+1.20%) |
May 07, 2012 | 4.100 | 4.170 | 4.090 | 4.150 | 192,791 | +0.05(+1.22%) |
May 04, 2012 | 4.140 | 4.160 | 4.070 | 4.100 | 441,583 | -0.07(-1.68%) |
May 03, 2012 | 4.260 | 4.290 | 4.120 | 4.170 | 448,279 | -0.10(-2.34%) |
May 02, 2012 | 4.210 | 4.300 | 4.190 | 4.270 | 477,227 | +0.01(+0.23%) |